54,485€
0,41%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 54,35 | 54,63 | 53,65 | 54,49 | 0,40% | - |
| 05.03.2026 | 53,86 | 54,37 | 53,53 | 54,27 | 0,93% | 1.300,00 |
| 04.03.2026 | 53,69 | 54,06 | 53,14 | 53,77 | -0,35% | - |
| 03.03.2026 | 53,56 | 54,42 | 52,64 | 53,96 | 0,00% | 1.750,00 |
| 02.03.2026 | 53,02 | 54,20 | 52,99 | 53,96 | 1,39% | - |
| 27.02.2026 | 52,66 | 53,41 | 52,66 | 53,22 | -0,93% | - |
| 26.02.2026 | 53,53 | 54,07 | 53,53 | 53,72 | -0,22% | - |
| 25.02.2026 | 53,84 | 54,14 | 53,14 | 53,84 | -0,48% | - |
| 24.02.2026 | 54,43 | 54,49 | 53,67 | 54,10 | -0,68% | - |
| 23.02.2026 | 55,23 | 56,14 | 54,24 | 54,47 | -2,17% | - |
| 20.02.2026 | 55,64 | 56,06 | 55,40 | 55,68 | 0,14% | - |
| 19.02.2026 | 54,78 | 55,60 | 54,65 | 55,60 | 1,50% | - |
| 18.02.2026 | 55,33 | 55,55 | 54,78 | 54,78 | -1,19% | - |
| 17.02.2026 | 55,58 | 56,86 | 55,30 | 55,44 | -0,77% | - |
| 16.02.2026 | 55,77 | 56,26 | 55,76 | 55,87 | -0,05% | 290,00 |
| 13.02.2026 | 54,56 | 56,09 | 54,52 | 55,90 | 1,95% | - |
| 12.02.2026 | 54,47 | 55,63 | 54,26 | 54,83 | 0,68% | 2,00 |
| 11.02.2026 | 53,51 | 54,47 | 53,37 | 54,46 | 1,76% | 376,00 |
| 10.02.2026 | 52,18 | 54,10 | 52,15 | 53,52 | 2,31% | - |
| 09.02.2026 | 52,70 | 52,72 | 51,87 | 52,31 | -0,65% | - |
| 06.02.2026 | 53,51 | 53,63 | 52,19 | 52,65 | -0,74% | - |
| 05.02.2026 | 52,69 | 53,19 | 52,58 | 53,04 | 0,63% | - |
| 04.02.2026 | 51,82 | 53,18 | 51,78 | 52,71 | 1,64% | 9.620,00 |
| 03.02.2026 | 50,69 | 52,18 | 50,66 | 51,86 | 1,83% | - |
| 02.02.2026 | 49,76 | 51,35 | 49,70 | 50,93 | 0,33% | 200,00 |
| 30.01.2026 | 50,55 | 50,87 | 50,27 | 50,76 | 0,08% | - |
| 29.01.2026 | 50,59 | 51,27 | 50,36 | 50,72 | -0,12% | - |
| 28.01.2026 | 51,00 | 51,29 | 50,73 | 50,78 | 0,36% | - |
| 27.01.2026 | 50,72 | 50,88 | 50,27 | 50,60 | -0,06% | 1.200,00 |
| 26.01.2026 | 50,05 | 50,98 | 49,99 | 50,63 | 0,64% | 90,00 |
| 23.01.2026 | 50,96 | 51,01 | 50,06 | 50,31 | -1,41% | 220,00 |
| 22.01.2026 | 51,99 | 52,29 | 51,03 | 51,03 | -2,07% | - |
| 21.01.2026 | 52,11 | 52,49 | 51,67 | 52,11 | 0,23% | - |
| 20.01.2026 | 52,05 | 52,06 | 51,51 | 51,99 | -0,69% | - |
| 19.01.2026 | 52,36 | 52,38 | 52,26 | 52,35 | -0,40% | - |
| 16.01.2026 | 51,92 | 52,78 | 51,64 | 52,56 | 1,21% | - |
| 15.01.2026 | 51,60 | 52,22 | 51,41 | 51,93 | 0,48% | - |
| 14.01.2026 | 50,40 | 51,90 | 50,32 | 51,68 | 2,26% | - |
| 13.01.2026 | 50,01 | 50,84 | 49,84 | 50,54 | 1,04% | - |
| 12.01.2026 | 49,47 | 50,03 | 49,21 | 50,02 | 0,29% | - |
| 09.01.2026 | 49,45 | 50,27 | 49,42 | 49,88 | 0,63% | - |
| 08.01.2026 | 48,54 | 49,92 | 48,54 | 49,57 | 1,47% | - |
| 07.01.2026 | 50,02 | 50,28 | 48,72 | 48,85 | -2,74% | - |
| 06.01.2026 | 49,93 | 50,47 | 49,77 | 50,22 | 0,30% | - |
| 05.01.2026 | 50,62 | 50,67 | 49,17 | 50,07 | -0,56% | - |
| 02.01.2026 | 50,01 | 50,61 | 49,79 | 50,35 | 0,54% | 1.000,00 |
| 30.12.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -1,13% | - |
| 29.12.2025 | 50,10 | 50,65 | 50,10 | 50,65 | 4,57% | 500,00 |
| 23.12.2025 | 48,44 | 48,44 | 48,44 | 48,44 | -4,49% | - |
| 22.12.2025 | 50,71 | 50,71 | 50,71 | 50,71 | -0,78% | - |
| 19.12.2025 | 51,11 | 51,11 | 51,11 | 51,11 | 0,04% | - |
| 18.12.2025 | 51,09 | 51,09 | 51,09 | 51,09 | 1,15% | - |
| 17.12.2025 | 50,51 | 50,51 | 50,51 | 50,51 | 0,04% | - |
| 16.12.2025 | 50,45 | 50,49 | 50,45 | 50,49 | 0,12% | - |
| 15.12.2025 | 50,41 | 50,43 | 50,41 | 50,43 | 2,06% | 200,00 |
| 12.12.2025 | 49,41 | 49,41 | 49,41 | 49,41 | 0,64% | - |
| 11.12.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -2,03% | - |
| 10.12.2025 | 50,11 | 50,11 | 50,11 | 50,11 | 0,02% | - |
| 09.12.2025 | 50,03 | 50,10 | 50,03 | 50,10 | -0,50% | - |
| 08.12.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,71% | - |
| 05.12.2025 | 50,67 | 50,71 | 50,67 | 50,71 | -1,25% | - |
| 04.12.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -0,10% | - |
| 03.12.2025 | 51,74 | 51,74 | 51,40 | 51,40 | -0,87% | 750,00 |
| 02.12.2025 | 52,27 | 52,27 | 51,85 | 51,85 | -1,54% | - |
| 01.12.2025 | 53,65 | 53,65 | 52,66 | 52,66 | -2,30% | 250,00 |
| 28.11.2025 | 53,88 | 53,99 | 53,88 | 53,90 | 0,11% | 1,00 |
| 27.11.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 0,13% | - |
| 26.11.2025 | 53,05 | 53,77 | 53,05 | 53,77 | 1,19% | - |
| 25.11.2025 | 53,30 | 53,30 | 53,14 | 53,14 | -1,01% | - |
| 24.11.2025 | 53,38 | 53,68 | 53,38 | 53,68 | 1,96% | 50,00 |
| 21.11.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 0,88% | - |
| 20.11.2025 | 52,19 | 52,19 | 52,19 | 52,19 | -1,19% | - |
| 19.11.2025 | 52,82 | 52,82 | 52,82 | 52,82 | 0,59% | - |
| 18.11.2025 | 52,51 | 52,51 | 52,51 | 52,51 | 0,54% | - |
| 17.11.2025 | 52,23 | 52,23 | 52,23 | 52,23 | -0,15% | - |
| 14.11.2025 | 52,05 | 52,31 | 52,05 | 52,31 | -1,15% | - |
| 13.11.2025 | 52,92 | 52,92 | 52,92 | 52,92 | 0,11% | - |
| 12.11.2025 | 52,80 | 53,17 | 52,80 | 52,86 | 0,27% | 47,00 |
| 11.11.2025 | 52,44 | 52,72 | 52,44 | 52,72 | 0,13% | - |
| 10.11.2025 | 53,51 | 53,60 | 52,65 | 52,65 | 0,59% | 5,00 |
| 08.11.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -0,06% | - |
| 06.11.2025 | 51,71 | 52,37 | 51,71 | 52,37 | 1,08% | - |
| 05.11.2025 | 51,44 | 51,81 | 51,44 | 51,81 | 0,25% | 10,00 |
| 04.11.2025 | 50,23 | 51,68 | 50,23 | 51,68 | 1,87% | 40,00 |
| 03.11.2025 | 50,75 | 50,79 | 49,65 | 50,73 | -0,47% | 1.000,00 |
| 31.10.2025 | 51,33 | 51,73 | 50,97 | 50,97 | -1,07% | 20,00 |
| 30.10.2025 | 50,71 | 51,52 | 50,71 | 51,52 | 1,30% | 89,00 |
| 29.10.2025 | 51,21 | 51,21 | 50,86 | 50,86 | -0,64% | - |
| 28.10.2025 | 51,99 | 51,99 | 51,19 | 51,19 | -1,41% | - |
| 27.10.2025 | 52,78 | 52,78 | 51,92 | 51,92 | -0,57% | - |
| 24.10.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -0,31% | - |
| 23.10.2025 | 52,38 | 52,38 | 52,38 | 52,38 | -0,85% | - |
| 22.10.2025 | 52,53 | 52,83 | 52,43 | 52,83 | 0,36% | 50,00 |
| 21.10.2025 | 52,62 | 52,64 | 52,62 | 52,64 | 1,41% | - |
| 20.10.2025 | 51,91 | 51,91 | 51,91 | 51,91 | 0,19% | - |
| 17.10.2025 | 51,19 | 52,00 | 51,19 | 51,81 | -1,82% | 250,00 |
| 16.10.2025 | 52,77 | 52,77 | 52,77 | 52,77 | -0,23% | - |
| 15.10.2025 | 52,96 | 53,09 | 52,89 | 52,89 | 0,11% | - |
| 14.10.2025 | 52,37 | 52,83 | 52,37 | 52,83 | -0,17% | - |
| 13.10.2025 | 53,01 | 53,01 | 52,92 | 52,92 | 1,01% | - |